14,526€
0,88%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,26 | 14,62 | 14,26 | 14,54 | 1,05% | 800,00 |
| 21.11.2024 | 14,20 | 14,47 | 14,09 | 14,39 | -0,81% | 300,00 |
| 20.11.2024 | 14,52 | 14,60 | 14,35 | 14,51 | 2,12% | 250,00 |
| 19.11.2024 | 14,25 | 14,42 | 14,06 | 14,21 | -1,09% | 1.004,00 |
| 18.11.2024 | 14,34 | 14,42 | 14,19 | 14,36 | -2,83% | - |
| 15.11.2024 | 14,65 | 14,82 | 14,45 | 14,78 | 0,94% | 500,00 |
| 14.11.2024 | 14,29 | 14,64 | 14,29 | 14,64 | 4,58% | 4.000,00 |
| 13.11.2024 | 13,78 | 14,13 | 13,76 | 14,00 | -1,13% | 812,00 |
| 12.11.2024 | 14,26 | 14,26 | 14,06 | 14,16 | -1,34% | 3.200,00 |
| 11.11.2024 | 14,14 | 14,39 | 14,10 | 14,36 | 2,46% | 363,00 |
| 08.11.2024 | 14,16 | 14,16 | 13,88 | 14,01 | 2,31% | - |
| 07.11.2024 | 13,63 | 13,70 | 13,39 | 13,70 | -1,43% | 8.100,00 |
| 06.11.2024 | 13,75 | 14,03 | 13,66 | 13,89 | 10,94% | 1.960,00 |
| 05.11.2024 | 12,38 | 12,63 | 12,35 | 12,52 | -1,97% | 740,00 |
| 04.11.2024 | 12,78 | 12,89 | 12,73 | 12,78 | -1,86% | - |
| 01.11.2024 | 12,80 | 13,14 | 12,78 | 13,02 | 0,62% | - |
| 31.10.2024 | 13,21 | 13,21 | 12,86 | 12,94 | -1,43% | 880,00 |
| 30.10.2024 | 13,27 | 13,29 | 13,09 | 13,13 | 2,12% | 250,00 |
| 29.10.2024 | 13,08 | 13,11 | 12,77 | 12,85 | 2,70% | 12.250,00 |
| 28.10.2024 | 12,58 | 12,64 | 12,42 | 12,52 | -2,80% | 1.234,00 |
| 25.10.2024 | 12,81 | 13,05 | 12,81 | 12,88 | 0,41% | - |
| 24.10.2024 | 12,87 | 13,00 | 12,74 | 12,82 | 0,87% | 450,00 |
| 23.10.2024 | 12,84 | 12,84 | 12,55 | 12,71 | -4,57% | 4.800,00 |
| 22.10.2024 | 13,29 | 13,34 | 13,27 | 13,32 | -3,23% | 778,00 |
| 21.10.2024 | 13,80 | 14,08 | 13,71 | 13,76 | -4,41% | - |
| 18.10.2024 | 14,33 | 14,47 | 14,18 | 14,40 | 2,17% | 100,00 |
| 17.10.2024 | 14,07 | 14,46 | 14,01 | 14,09 | 0,20% | 800,00 |
| 16.10.2024 | 13,93 | 14,35 | 13,90 | 14,07 | 3,62% | - |
| 15.10.2024 | 13,76 | 13,85 | 13,50 | 13,57 | -1,44% | - |
| 14.10.2024 | 13,92 | 13,97 | 13,73 | 13,77 | 0,55% | - |
| 11.10.2024 | 13,65 | 13,80 | 13,56 | 13,70 | -0,77% | - |
| 10.10.2024 | 13,52 | 13,85 | 13,46 | 13,80 | 2,37% | - |
| 09.10.2024 | 13,58 | 13,59 | 13,18 | 13,48 | -0,63% | 2.000,00 |
| 08.10.2024 | 13,64 | 13,66 | 13,39 | 13,57 | -0,52% | - |
| 07.10.2024 | 13,87 | 13,90 | 13,60 | 13,64 | -3,26% | 4.292,00 |
| 04.10.2024 | 13,87 | 14,12 | 13,84 | 14,10 | 2,98% | 350,00 |
| 03.10.2024 | 13,68 | 14,11 | 13,49 | 13,69 | -3,58% | - |
| 02.10.2024 | 14,05 | 14,21 | 13,60 | 14,20 | -0,64% | 64.036,00 |
| 01.10.2024 | 14,24 | 14,75 | 14,11 | 14,29 | 6,58% | 7.700,00 |
| 30.09.2024 | 13,15 | 13,43 | 13,09 | 13,41 | 5,14% | 325,00 |
| 27.09.2024 | 13,48 | 13,51 | 12,30 | 12,75 | -3,16% | - |
| 26.09.2024 | 12,85 | 13,18 | 12,82 | 13,17 | 5,00% | - |
| 25.09.2024 | 12,64 | 12,64 | 12,54 | 12,54 | 0,26% | 1.515,00 |
| 24.09.2024 | 12,45 | 12,63 | 12,40 | 12,51 | 4,34% | - |
| 23.09.2024 | 12,20 | 12,20 | 11,83 | 11,99 | -0,41% | - |
| 20.09.2024 | 11,97 | 12,10 | 11,92 | 12,04 | 1,92% | 20,00 |
| 19.09.2024 | 11,75 | 11,89 | 11,66 | 11,81 | 3,51% | - |
| 18.09.2024 | 11,39 | 11,49 | 11,36 | 11,41 | -2,68% | - |
| 17.09.2024 | 11,57 | 11,82 | 11,54 | 11,72 | 3,99% | - |
| 16.09.2024 | 11,33 | 11,43 | 11,26 | 11,27 | -0,87% | - |
| 13.09.2024 | 11,32 | 11,38 | 11,28 | 11,37 | 3,75% | - |
| 12.09.2024 | 10,93 | 11,04 | 10,93 | 10,96 | 0,88% | - |
| 11.09.2024 | 10,46 | 10,88 | 10,43 | 10,87 | 1,36% | - |
| 10.09.2024 | 10,73 | 10,74 | 10,61 | 10,72 | 1,09% | - |
| 09.09.2024 | 10,54 | 10,65 | 10,47 | 10,60 | 0,50% | 500,00 |
| 06.09.2024 | 10,73 | 11,00 | 10,54 | 10,55 | -5,14% | 150,00 |
| 05.09.2024 | 11,13 | 11,22 | 11,09 | 11,12 | -1,30% | 50,00 |
| 04.09.2024 | 11,05 | 11,27 | 11,01 | 11,27 | -2,91% | 500,00 |
| 03.09.2024 | 11,57 | 11,71 | 11,44 | 11,61 | -3,16% | 100,00 |
| 02.09.2024 | 11,83 | 11,99 | 11,75 | 11,99 | -1,65% | - |
| 30.08.2024 | 12,00 | 12,19 | 11,94 | 12,19 | 0,55% | - |
| 29.08.2024 | 11,95 | 12,19 | 11,91 | 12,12 | 3,48% | 2.500,00 |
| 28.08.2024 | 11,73 | 11,77 | 11,69 | 11,71 | 0,08% | 600,00 |
| 27.08.2024 | 11,62 | 11,75 | 11,59 | 11,70 | 4,44% | - |
| 26.08.2024 | 11,23 | 11,41 | 11,13 | 11,21 | -2,94% | - |
| 23.08.2024 | 11,48 | 11,55 | 11,44 | 11,54 | 2,24% | - |
| 22.08.2024 | 11,26 | 11,37 | 11,20 | 11,29 | -0,36% | 2.011,00 |
| 21.08.2024 | 11,28 | 11,42 | 11,23 | 11,33 | -1,16% | 400,00 |
| 20.08.2024 | 11,36 | 11,54 | 11,36 | 11,47 | -2,62% | - |
| 19.08.2024 | 11,59 | 11,87 | 11,54 | 11,77 | -0,06% | 250,00 |
| 16.08.2024 | 11,73 | 11,85 | 11,58 | 11,78 | -3,42% | 800,00 |
| 15.08.2024 | 11,80 | 12,20 | 11,70 | 12,20 | 8,33% | 24.600,00 |
| 14.08.2024 | 11,34 | 11,36 | 11,23 | 11,26 | -3,56% | - |
| 13.08.2024 | 11,38 | 11,75 | 11,32 | 11,68 | 7,83% | 20.000,00 |
| 12.08.2024 | 10,82 | 10,83 | 10,73 | 10,83 | 0,10% | 1.000,00 |
| 09.08.2024 | 10,77 | 10,83 | 10,72 | 10,82 | 1,55% | 246,00 |
| 08.08.2024 | 10,64 | 10,75 | 10,41 | 10,65 | -1,38% | 7.000,00 |
| 07.08.2024 | 10,71 | 11,23 | 10,60 | 10,80 | 10,77% | 26.635,00 |
| 06.08.2024 | 9,58 | 10,31 | 9,52 | 9,75 | 11,30% | 26.720,00 |
| 05.08.2024 | 8,21 | 9,03 | 8,06 | 8,76 | -3,93% | 8.117,00 |
| 02.08.2024 | 9,59 | 9,63 | 8,71 | 9,12 | -11,40% | 320,00 |
| 01.08.2024 | 10,66 | 10,77 | 10,29 | 10,29 | -8,59% | 900,00 |
| 31.07.2024 | 11,05 | 11,26 | 11,03 | 11,26 | 2,43% | - |
| 30.07.2024 | 10,90 | 11,00 | 10,82 | 10,99 | -0,66% | - |
| 29.07.2024 | 11,01 | 11,10 | 10,93 | 11,06 | 1,58% | 1.000,00 |
| 26.07.2024 | 10,67 | 10,89 | 10,59 | 10,89 | 3,41% | 1.000,00 |
| 25.07.2024 | 10,48 | 10,56 | 10,26 | 10,53 | -3,97% | 4.800,00 |
| 24.07.2024 | 11,02 | 11,17 | 10,91 | 10,97 | -0,61% | - |
| 23.07.2024 | 10,94 | 11,06 | 10,94 | 11,04 | 1,66% | - |
| 22.07.2024 | 10,89 | 10,96 | 10,79 | 10,86 | -1,96% | 200,00 |
| 19.07.2024 | 11,07 | 11,21 | 11,02 | 11,07 | -3,00% | 4.480,00 |
| 18.07.2024 | 11,37 | 11,45 | 11,33 | 11,42 | -3,05% | 1.150,00 |
| 17.07.2024 | 11,68 | 11,82 | 11,63 | 11,77 | 2,89% | 100,00 |
| 16.07.2024 | 11,19 | 11,57 | 11,16 | 11,44 | 7,07% | 3.644,00 |
| 15.07.2024 | 10,65 | 10,69 | 10,64 | 10,69 | 0,60% | - |
| 12.07.2024 | 10,67 | 10,77 | 10,58 | 10,62 | 3,14% | - |
| 11.07.2024 | 10,47 | 10,56 | 10,29 | 10,30 | -3,28% | 7.596,00 |
| 10.07.2024 | 10,64 | 10,79 | 10,50 | 10,65 | -5,86% | 11.216,00 |
| 09.07.2024 | 11,50 | 11,50 | 11,31 | 11,31 | -3,76% | 9.300,00 |
| 08.07.2024 | 11,78 | 11,82 | 11,72 | 11,75 | 0,14% | 2.393,00 |